What historical data is shown for INX?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Infinex (INX) Historical Data
ETH
DeFi
Infinex Historical Price Information — Daily INX Open, High, Low, Close & Volume
$0.005601
-5.07% 1D
Recently Viewed
1H+0.52%
1D-5.07%
1W-10.43%
1M-30.32%
Infinex (INX) has 90 days of daily open, high, low and close on file. Over that window INX ranged $0.005336 to $0.00886, closed at $0.005601 and is down 31.7% across the window.
Infinex — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.00886
Window low
$0.005336
First → last
-31.70%
Latest close
$0.005601
vs live
+0.00%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
INX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.005963 | $0.005977 | $0.005541 | $0.005601 | -6.07% | $51,037 | $11.17M |
| Sep 15, 2026 | $0.005842 | $0.006113 | $0.005722 | $0.005963 | +2.07% | $57,839 | $11.89M |
| Sep 14, 2026 | $0.005654 | $0.006064 | $0.005571 | $0.005842 | +3.33% | $54,761 | $11.65M |
| Sep 13, 2026 | $0.005926 | $0.006097 | $0.00558 | $0.005654 | -4.59% | $66,239 | $11.28M |
| Sep 12, 2026 | $0.005604 | $0.006038 | $0.005592 | $0.005926 | +5.75% | $59,002 | $11.82M |
| Sep 11, 2026 | $0.005336 | $0.005684 | $0.005325 | $0.005604 | +5.02% | $58,170 | $11.18M |
| Sep 10, 2026 | $0.005493 | $0.005833 | $0.005333 | $0.005336 | -2.86% | $59,524 | $10.64M |
| Sep 9, 2026 | $0.006633 | $0.006687 | $0.004955 | $0.005493 | -17.19% | $66,510 | $10.95M |
| Sep 8, 2026 | $0.006703 | $0.006842 | $0.006577 | $0.006633 | -1.04% | $62,302 | $13.23M |
| Sep 7, 2026 | $0.006666 | $0.006871 | $0.006542 | $0.006703 | +0.56% | $57,264 | $13.37M |
| Sep 6, 2026 | $0.007175 | $0.007272 | $0.00665 | $0.006666 | -7.09% | $60,861 | $13.29M |
| Sep 5, 2026 | $0.00701 | $0.007318 | $0.006971 | $0.007175 | +2.35% | $57,946 | $14.31M |
| Sep 4, 2026 | $0.006874 | $0.007275 | $0.006749 | $0.00701 | +1.98% | $61,901 | $13.98M |
| Sep 3, 2026 | $0.006387 | $0.006895 | $0.006308 | $0.006874 | +7.62% | $61,884 | $13.71M |
| Sep 2, 2026 | $0.006154 | $0.006479 | $0.006142 | $0.006387 | +3.79% | $60,248 | $12.74M |
| Sep 1, 2026 | $0.006652 | $0.006761 | $0.005976 | $0.006154 | -7.49% | $65,469 | $12.27M |
| Aug 31, 2026 | $0.006583 | $0.006903 | $0.006528 | $0.006652 | +1.05% | $57,876 | $13.27M |
| Aug 30, 2026 | $0.007151 | $0.007168 | $0.006526 | $0.006583 | -7.94% | $64,034 | $13.13M |
| Aug 29, 2026 | $0.006932 | $0.007313 | $0.006932 | $0.007151 | +3.16% | $68,003 | $14.26M |
| Aug 28, 2026 | $0.00704 | $0.007192 | $0.006685 | $0.006932 | -1.53% | $68,543 | $13.82M |
| Aug 27, 2026 | $0.006988 | $0.007335 | $0.006879 | $0.00704 | +0.74% | $58,262 | $14.04M |
| Aug 26, 2026 | $0.006924 | $0.007586 | $0.006871 | $0.006988 | +0.92% | $76,516 | $13.94M |
| Aug 25, 2026 | $0.006479 | $0.007069 | $0.006471 | $0.006924 | +6.87% | $59,970 | $13.81M |
| Aug 24, 2026 | $0.006904 | $0.00702 | $0.006443 | $0.006479 | -6.16% | $75,025 | $12.92M |
| Aug 23, 2026 | $0.006746 | $0.007065 | $0.006557 | $0.006904 | +2.34% | $79,832 | $13.77M |
| Aug 22, 2026 | $0.008666 | $0.0094 | $0.005302 | $0.006746 | -22.16% | $138,219 | $13.45M |
| Aug 21, 2026 | $0.008368 | $0.008813 | $0.008189 | $0.008666 | +3.56% | $107,575 | $17.28M |
| Aug 20, 2026 | $0.008348 | $0.008622 | $0.008117 | $0.008368 | +0.24% | $97,088 | $16.69M |
| Aug 19, 2026 | $0.008324 | $0.008562 | $0.008028 | $0.008348 | +0.29% | $88,535 | $16.65M |
| Aug 18, 2026 | $0.008038 | $0.008555 | $0.008033 | $0.008324 | +3.56% | $71,864 | $16.60M |
| Aug 17, 2026 | $0.007925 | $0.008463 | $0.007911 | $0.008038 | +1.43% | $81,718 | $16.03M |
| Aug 16, 2026 | $0.00829 | $0.008345 | $0.007831 | $0.007925 | -4.40% | $96,861 | $15.80M |
| Aug 15, 2026 | $0.008239 | $0.008492 | $0.008041 | $0.00829 | +0.62% | $93,581 | $16.53M |
| Aug 14, 2026 | $0.00785 | $0.008733 | $0.007656 | $0.008239 | +4.96% | $171,286 | $16.43M |
| Aug 13, 2026 | $0.007756 | $0.0083 | $0.007295 | $0.00785 | +1.21% | $146,449 | $15.66M |
| Aug 12, 2026 | $0.007909 | $0.008453 | $0.007343 | $0.007756 | -1.93% | $217,385 | $15.47M |
| Aug 11, 2026 | $0.008342 | $0.013577 | $0.007737 | $0.007909 | -5.19% | $676,392 | $15.77M |
| Aug 10, 2026 | $0.0084 | $0.00911 | $0.007819 | $0.008342 | -0.69% | $72,400 | $16.64M |
| Aug 9, 2026 | $0.007531 | $0.009415 | $0.007492 | $0.0084 | +11.54% | $87,524 | $16.75M |
| Aug 8, 2026 | $0.007114 | $0.007739 | $0.007077 | $0.007531 | +5.86% | $64,963 | $15.02M |
| Aug 7, 2026 | $0.007235 | $0.007465 | $0.007081 | $0.007114 | -1.67% | $63,729 | $14.19M |
| Aug 6, 2026 | $0.007525 | $0.008002 | $0.006913 | $0.007235 | -3.85% | $89,229 | $14.43M |
| Aug 5, 2026 | $0.007787 | $0.009674 | $0.00714 | $0.007525 | -3.36% | $126,730 | $15.01M |
| Aug 4, 2026 | $0.007991 | $0.008667 | $0.007787 | $0.007787 | -2.55% | $71,640 | $15.53M |
| Aug 3, 2026 | $0.00796 | $0.008139 | $0.007654 | $0.007991 | +0.39% | $67,309 | $15.94M |
| Aug 2, 2026 | $0.007975 | $0.008316 | $0.007893 | $0.00796 | -0.19% | $63,595 | $15.87M |
| Aug 1, 2026 | $0.007941 | $0.008553 | $0.007773 | $0.007975 | +0.43% | $69,544 | $15.90M |
| Jul 31, 2026 | $0.007546 | $0.008073 | $0.007458 | $0.007941 | +5.23% | $79,003 | $15.84M |
| Jul 30, 2026 | $0.00782 | $0.008046 | $0.007546 | $0.007546 | -3.50% | $67,955 | $15.05M |
| Jul 29, 2026 | $0.007377 | $0.008333 | $0.007368 | $0.00782 | +6.01% | $87,291 | $15.60M |
| Jul 28, 2026 | $0.00729 | $0.007567 | $0.007026 | $0.007377 | +1.19% | $55,597 | $14.71M |
| Jul 27, 2026 | $0.007168 | $0.00883 | $0.007142 | $0.00729 | +1.70% | $75,415 | $14.54M |
| Jul 26, 2026 | $0.007246 | $0.007356 | $0.007044 | $0.007168 | -1.08% | $56,911 | $14.30M |
| Jul 25, 2026 | $0.007179 | $0.007352 | $0.007065 | $0.007246 | +0.93% | $55,003 | $14.45M |
| Jul 24, 2026 | $0.007118 | $0.007327 | $0.006998 | $0.007179 | +0.86% | $55,934 | $14.32M |
| Jul 23, 2026 | $0.007515 | $0.007606 | $0.007085 | $0.007118 | -5.28% | $58,288 | $14.20M |
| Jul 22, 2026 | $0.006988 | $0.007604 | $0.006958 | $0.007515 | +7.54% | $59,234 | $14.99M |
| Jul 21, 2026 | $0.006816 | $0.007108 | $0.006705 | $0.006988 | +2.52% | $86,929 | $13.94M |
| Jul 20, 2026 | $0.006733 | $0.006951 | $0.006648 | $0.006816 | +1.23% | $51,914 | $13.59M |
| Jul 19, 2026 | $0.006848 | $0.006981 | $0.006515 | $0.006733 | -1.68% | $54,964 | $13.43M |
| Jul 18, 2026 | $0.006569 | $0.007097 | $0.006461 | $0.006848 | +4.25% | $56,951 | $13.66M |
| Jul 17, 2026 | $0.006914 | $0.006927 | $0.006541 | $0.006569 | -4.99% | $56,188 | $13.10M |
| Jul 16, 2026 | $0.00706 | $0.007109 | $0.006758 | $0.006914 | -2.07% | $57,011 | $13.79M |
| Jul 15, 2026 | $0.006984 | $0.007551 | $0.0069 | $0.00706 | +1.09% | $59,210 | $14.08M |
| Jul 14, 2026 | $0.006845 | $0.00712 | $0.006771 | $0.006984 | +2.03% | $56,448 | $13.93M |
| Jul 13, 2026 | $0.007101 | $0.007242 | $0.006657 | $0.006845 | -3.61% | $63,320 | $13.65M |
| Jul 12, 2026 | $0.007152 | $0.007517 | $0.007028 | $0.007101 | -0.71% | $55,248 | $14.16M |
| Jul 11, 2026 | $0.007367 | $0.007708 | $0.007122 | $0.007152 | -2.92% | $58,695 | $14.26M |
| Jul 10, 2026 | $0.007064 | $0.007568 | $0.006995 | $0.007367 | +4.29% | $63,029 | $14.69M |
| Jul 9, 2026 | $0.007094 | $0.007238 | $0.006914 | $0.007064 | -0.42% | $77,143 | $14.09M |
| Jul 8, 2026 | $0.007552 | $0.007621 | $0.007023 | $0.007094 | -6.06% | $63,674 | $14.15M |
| Jul 7, 2026 | $0.008124 | $0.008148 | $0.007487 | $0.007552 | -7.04% | $65,047 | $15.06M |
| Jul 6, 2026 | $0.007865 | $0.008474 | $0.007468 | $0.008124 | +3.29% | $63,086 | $16.20M |
| Jul 5, 2026 | $0.007949 | $0.008348 | $0.007677 | $0.007865 | -1.06% | $60,971 | $15.69M |
| Jul 4, 2026 | $0.008281 | $0.008392 | $0.007779 | $0.007949 | -4.01% | $71,914 | $15.85M |
| Jul 3, 2026 | $0.008025 | $0.00864 | $0.008002 | $0.008281 | +3.19% | $57,072 | $16.51M |
| Jul 2, 2026 | $0.008221 | $0.008511 | $0.007944 | $0.008025 | -2.38% | $78,824 | $16.00M |
| Jul 1, 2026 | $0.008056 | $0.008989 | $0.00789 | $0.008221 | +2.05% | $83,142 | $16.40M |
| Jun 30, 2026 | $0.00855 | $0.00858 | $0.007915 | $0.008056 | -5.78% | $62,271 | $16.07M |
| Jun 29, 2026 | $0.007557 | $0.008741 | $0.007439 | $0.00855 | +13.14% | $59,161 | $17.05M |
| Jun 28, 2026 | $0.007866 | $0.00825 | $0.007459 | $0.007557 | -3.93% | $64,460 | $15.07M |
| Jun 27, 2026 | $0.008558 | $0.008758 | $0.007846 | $0.007866 | -8.09% | $69,806 | $15.69M |
| Jun 26, 2026 | $0.008448 | $0.008933 | $0.007933 | $0.008558 | +1.30% | $61,330 | $17.07M |
| Jun 25, 2026 | $0.008683 | $0.009192 | $0.007812 | $0.008448 | -2.71% | $80,382 | $16.85M |
| Jun 24, 2026 | $0.008487 | $0.009651 | $0.008156 | $0.008683 | +2.31% | $135,795 | $17.32M |
| Jun 23, 2026 | $0.00886 | $0.009461 | $0.008208 | $0.008487 | -4.21% | $102,369 | $16.93M |
| Jun 22, 2026 | $0.007762 | $0.008889 | $0.007748 | $0.00886 | +14.15% | $61,205 | $17.67M |
| Jun 21, 2026 | $0.007649 | $0.00829 | $0.007622 | $0.007762 | +1.48% | $63,723 | $15.48M |
| Jun 20, 2026 | $0.0082 | $0.008245 | $0.007503 | $0.007649 | -6.72% | $62,022 | $15.25M |
| Jun 19, 2026 | $0.008264 | $0.008446 | $0.008045 | $0.0082 | — | $56,429 | $16.35M |
Infinex Historical Data FAQ
Window highs, lows, best/worst days and volume for InfinexWhat is the all-time high for INX?
Infinex's record price is about $0.03339159. It currently trades at $0.005601, roughly 83.2% below that peak. The all-time low on record is $0.00509131. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the INX market cap?
Infinex has a market capitalisation of about $11.31M, on roughly $1.61M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did INX change over this window?
Across 90 daily candles, close-to-close moved down 31.70%.
What were INX's high and low in this window?
In this sample, the highest trade print is about $0.013577 (Aug 11, 2026) and the lowest about $0.004955 (Sep 9, 2026).
What were INX's best and worst days in this window?
Best close-to-close day was about +14.15% (Jun 22, 2026); worst was -22.16% (Aug 22, 2026).